Singapore markets close in 5 hours 50 minutes

RH PetroGas Limited (T13.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1720+0.0020 (+1.18%)
As of 10:50AM SGT. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20230.17300.17300.17100.17200.17201,024,400
20 Mar 20230.17700.17900.16900.17000.17008,768,300
17 Mar 20230.17500.17800.17400.17700.17705,939,100
16 Mar 20230.17500.17600.17300.17400.17402,681,000
15 Mar 20230.17600.17900.17600.17800.17801,616,200
14 Mar 20230.17700.18000.17500.17500.17506,310,800
13 Mar 20230.18300.18500.17800.17800.17808,500,500
10 Mar 20230.18500.18600.18100.18200.18205,746,200
09 Mar 20230.18600.18800.18600.18700.18702,173,600
08 Mar 20230.18700.18900.18600.18800.18807,867,900
07 Mar 20230.19300.19600.19000.19000.190012,962,900
06 Mar 20230.18900.19400.18900.19100.19107,347,600
03 Mar 20230.18900.18900.18600.18700.18702,346,700
02 Mar 20230.18900.19200.18500.18800.18805,569,100
01 Mar 20230.18800.19000.18200.18800.18806,503,100
28 Feb 20230.19000.19200.18500.18600.18606,578,000
27 Feb 20230.19300.19300.18900.19200.19209,879,100
24 Feb 20230.20000.20500.20000.20000.20002,425,400
23 Feb 20230.20500.20500.19600.19800.19808,115,600
22 Feb 20230.21000.21000.20500.20500.20502,260,900
21 Feb 20230.21000.21000.20000.21000.21008,892,100
20 Feb 20230.21500.21500.20500.20500.20504,392,000
17 Feb 20230.22000.22500.21000.21000.21004,527,600
16 Feb 20230.22500.23000.22000.22500.22507,873,300
15 Feb 20230.22500.22500.22000.22500.22502,019,700
14 Feb 20230.22500.23500.22000.22500.225011,167,900
13 Feb 20230.20500.23000.19900.22500.225020,949,600
10 Feb 20230.20000.20500.20000.20000.20001,355,800
09 Feb 20230.20500.21000.20000.20000.20002,185,100
08 Feb 20230.20500.21000.20000.20500.205013,157,200
07 Feb 20230.19700.20500.19700.20000.20009,443,900
06 Feb 20230.19500.19700.19400.19600.19605,806,200
03 Feb 20230.20000.20500.19500.19600.196013,483,600
02 Feb 20230.19800.20500.19700.20000.20005,148,300
01 Feb 20230.19700.20500.19700.20000.200012,571,400
31 Jan 20230.19400.19600.19300.19400.19407,960,500
30 Jan 20230.20500.21000.19500.19500.195013,471,600
27 Jan 20230.21000.21000.20000.20500.20506,877,200
26 Jan 20230.20000.21000.20000.20500.205012,821,900
25 Jan 20230.20000.20500.19900.20000.20009,147,100
20 Jan 20230.19200.20500.19200.20000.200021,015,700
19 Jan 20230.19200.19300.19000.19000.19005,928,800
18 Jan 20230.19300.19600.19300.19400.19407,927,700
17 Jan 20230.19100.19200.18900.19200.19205,104,500
16 Jan 20230.19500.19700.19000.19100.191014,248,500
13 Jan 20230.19500.19500.19200.19300.19306,218,900
12 Jan 20230.19100.19500.19100.19300.193015,971,200
11 Jan 20230.18800.19000.18600.18900.18904,679,100
10 Jan 20230.19000.19100.18700.18700.18706,569,000
09 Jan 20230.18800.19000.18700.19000.19007,594,100
06 Jan 20230.18800.18900.18600.18600.18603,240,600
05 Jan 20230.18400.18800.18400.18700.18703,590,000
04 Jan 20230.18900.19000.18500.18500.185011,373,000
03 Jan 20230.19100.19500.18800.19400.194013,281,500
30 Dec 20220.18800.18900.18600.18800.18803,385,900
29 Dec 20220.18900.19100.18700.18700.18705,336,900
28 Dec 20220.19600.19600.19000.19000.19002,887,600
27 Dec 20220.19500.19800.19400.19500.19508,652,600
23 Dec 20220.18900.19300.18800.19200.192010,704,900
22 Dec 20220.18600.19200.18600.19100.191015,335,200
21 Dec 20220.18500.18600.18300.18300.18304,283,200
20 Dec 20220.18500.18800.18300.18300.18303,522,500
19 Dec 20220.18500.18800.18400.18400.18403,336,300
16 Dec 20220.18700.18900.18500.18700.18703,406,700
15 Dec 20220.19400.19700.18600.18700.187012,611,800
14 Dec 20220.19100.19500.19000.19200.192011,508,400
13 Dec 20220.18400.19000.18400.18900.18907,368,900
12 Dec 20220.18200.18400.18100.18100.18105,239,200
09 Dec 20220.18700.18800.18100.18200.18206,290,600
08 Dec 20220.18600.18900.18600.18600.18604,210,700
07 Dec 20220.19200.19400.18800.19000.19006,547,400
06 Dec 20220.19200.19500.19100.19400.19404,610,900
05 Dec 20220.19600.20500.19400.19500.195018,714,900
02 Dec 20220.18800.19600.18600.19400.194021,264,300
01 Dec 20220.18400.19000.18300.18800.188015,593,800
30 Nov 20220.18300.18300.18000.18100.18103,865,500
29 Nov 20220.17700.18300.17700.18200.182010,925,200
28 Nov 20220.17900.17900.17500.17700.17704,276,700
25 Nov 20220.18000.18200.17800.18000.18003,474,100
24 Nov 20220.17900.18200.17900.18100.18104,875,200
23 Nov 20220.18100.18400.17900.18100.18105,039,800
22 Nov 20220.17700.18100.17700.18000.18003,505,200
21 Nov 20220.18100.18200.17600.17700.17706,001,600
18 Nov 20220.18500.18700.18200.18200.18206,294,000
17 Nov 20220.18900.18900.18600.18600.18605,247,200
16 Nov 20220.18900.19100.18700.19000.19004,637,600
15 Nov 20220.18800.19100.18700.18700.18706,532,900
14 Nov 20220.19700.19700.19000.19200.19207,779,100
11 Nov 20220.18800.19600.18800.19400.194011,360,500
10 Nov 20220.18800.18900.18500.18600.18606,019,100
09 Nov 20220.19100.19300.18900.19200.19204,025,700
08 Nov 20220.20500.20500.18900.19100.191012,307,800
07 Nov 20220.19600.20500.19600.20500.205018,784,700
04 Nov 20220.18700.19500.18500.19400.19409,418,200
03 Nov 20220.18800.18900.18500.18800.18802,478,400
02 Nov 20220.19100.19400.18700.18900.189013,252,000
01 Nov 20220.17900.19000.17700.18700.187013,227,100
31 Oct 20220.18100.18300.17700.17700.17704,756,000
28 Oct 20220.18200.18400.17900.18000.18004,459,300
27 Oct 20220.18400.18600.18100.18300.18306,814,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...